Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Banco Bradesco S.A. logo
BBDC4.SA
Banco Bradesco S.A.
13:12:17
17.53 R$
0.0000 (%0.00)
Previous Close: 17.47
Day Low₺17.46
Day High₺17.56
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BBDC4.SA: Banco Bradesco S.A. Historical Data

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20.9389
CLOSE 20.903

Low

LOW 17.22

High

HIGH 26.21
DATEOPENHIGHLOWCLOSE
01/04/202122.7522.7521.721.84
01/05/202121.6521.8221.2221.69
01/06/202121.7322.7121.7122.41
01/07/202122.4523.1222.2823.01
01/08/202123.1923.4822.522.81
01/11/202122.4122.6422.1122.4
01/12/202122.5322.6422.1922.39
01/13/202122.4522.5521.722.05
01/14/202122.1722.9422.0322.73
01/15/202122.422.5522.0422.1
01/18/202122.2122.6121.9922.17
01/19/202122.3822.4121.6121.82
01/20/202121.982221.3121.36
01/21/202121.4121.520.8621.06
01/22/202120.6220.9820.5120.67
01/26/202120.6421.1820.0720.17
01/27/202120.0820.7919.9220.46
01/28/202120.4721.3520.4221.1
01/29/202120.8121.0720.2720.45
02/01/202120.8121.1120.6820.87
02/02/202121.1721.3220.4620.77
02/03/202120.9321.1720.7120.87
02/04/202121.8221.9421.3221.5
02/05/202121.521.6521.2621.38
02/08/202121.3821.4120.8620.93
02/09/202120.7921.3420.5921.03
02/10/202120.9721.2120.6520.8
02/11/202120.9721.1420.6920.83
02/12/202120.7421.120.6320.83
02/18/202120.6821.0320.4320.59
02/19/202120.5420.8820.3420.41
02/22/202119.6819.8319.0619.07
02/23/202119.4220.2119.3719.98
02/24/202120.1720.2419.5619.84
02/25/202119.7920.0219.2919.41
02/26/202119.4819.6918.9319.01
03/01/202119.3419.418.3618.38
03/02/202118.0219.2617.7318.86
03/03/202118.8619.3618.3619.02
03/04/202119.2120.0719.1719.76
03/05/202119.9220.8419.820.69
03/08/202120.2821.0619.8819.96
03/09/202119.9720.4819.6620.12
03/10/202120.2820.6919.9520.46
03/11/202120.7621.0420.2620.82
03/12/202120.6720.8420.4720.68
03/15/202120.5421.0320.4920.97
03/16/202120.9321.0120.2920.62
03/17/202120.4721.4920.4421.48
03/18/202121.3622.1721.3321.88
03/19/202122.0722.2621.6322.1
03/22/202121.7722.0921.5921.98
03/23/202121.722.1821.6921.74
03/24/202121.821.9321.5221.52
03/25/202121.4922.0321.3322
03/26/202121.922.3621.8522.15
03/29/202122.222.3321.8822.24
03/30/202122.1122.7122.122.61
03/31/202122.6422.6421.8622.12
04/01/202122.2222.2721.3121.31
04/05/202121.5921.7221.3221.5
04/06/202121.5421.652121.16
04/07/202121.0721.2920.8320.93
04/08/202121.1621.1720.7520.86
04/09/202120.7421.2520.7120.83
04/12/202120.9721.2620.8721.21
04/13/202121.0721.2420.8321.07
04/14/202121.1621.6620.9321.32
04/15/202121.4121.6221.0421.32
04/16/202121.2221.7421.2121.57
04/19/202121.7121.7121.3521.47
04/20/202121.4521.6221.1321.15
04/22/202121.2321.3620.9221
04/23/202121.1521.5321.0521.39
04/26/202121.7221.9321.1921.41
04/27/202121.3921.6621.221.22
04/28/202121.5622.4321.5322.35
04/29/202122.2522.4621.6121.61
04/30/202121.5421.9521.3921.68
05/03/202121.9622.5621.9122.33
05/04/202122.5522.621.5821.64
05/05/202121.821.8421.0421.67
05/06/202121.521.7921.4821.78
05/07/202121.8222.0421.6421.87
05/10/202121.8522.421.6622.4
05/11/202122.0922.5822.0922.36
05/12/202122.1122.1921.6721.91
05/13/202121.922.521.8622.42
05/14/202122.6322.8522.2822.63
05/17/202122.5522.7622.3222.73
05/18/202122.6523.1422.5623.09
05/19/202122.8523.2522.6623.25
05/20/202123.1823.4623.1223.46
05/21/202123.423.7123.0723.57
05/24/202123.6423.7623.4223.51
05/25/202123.5923.5923.2323.39
05/26/202123.4723.9723.4323.93
05/27/202123.9324.1523.4624.07
05/28/202123.8724.2523.8424.13
05/31/202124.1724.2123.8824.07
06/01/202124.324.6224.1624.62
06/02/202124.5525.5724.4625.56
06/04/202125.3725.7425.1425.54
06/07/202125.5426.1825.3225.85
06/08/202125.7726.0525.4825.67
06/09/202125.6126.2125.2325.55
06/10/202125.6825.9425.4725.59
06/11/202125.5225.5625.1425.49
06/14/202125.6325.7325.1525.38
06/15/202125.3725.5125.2525.4
06/16/202125.4525.9625.2925.53
06/17/202125.6526.1525.3225.42
06/18/202125.2725.4524.9125.09
06/21/202124.9925.324.8525.15
06/22/20212525.1124.5424.69
06/23/202124.8425.0824.5524.58
06/24/202124.8424.8624.4424.76
06/25/202124.7324.8123.8523.99
06/28/20212424.1423.5723.87
06/29/202123.8223.9523.4623.73
06/30/202123.5823.8523.3423.39
07/01/202123.3923.4922.8423.1
07/02/202123.2823.642323.64
07/05/202122.7622.8622.7322.74
07/06/202122.6422.7122.2122.45
07/07/202122.6622.7122.2722.62
07/08/202122.2622.5222.0422.35
07/12/202122.4723.0522.4522.92
07/13/202122.7423.0922.5522.9
07/14/202123.1823.6322.8323
07/15/202122.9323.0522.4522.65
07/16/202122.7222.7822.1222.65
07/19/202121.9222.0221.6921.83
07/20/202121.8422.1821.6622.16
07/21/202122.0922.372222.17
07/22/202122.1722.2121.7922
07/23/202122.0122.0521.621.77
07/26/202121.7522.0521.7421.95
07/27/202121.8322.1321.6722.13
07/28/202122.3322.822.1522.65
07/29/202122.6522.7822.1822.43
07/30/202122.2822.6522.0122.05
08/02/202122.3722.8422.1222.18
08/03/202122.4522.4721.8122.29
08/04/202121.7621.8121.3221.41
08/05/202121.5921.6620.9521.09
08/06/202121.2221.6221.0921.55
08/09/202121.4521.8821.4521.55
08/10/202121.6321.6821.2421.24
08/11/202121.2421.672121.32
08/12/202121.2521.3720.8921.02
08/13/202121.0521.1820.7621.12
08/16/202121.0521.2520.8320.95
08/17/202120.9821.0920.6220.86
08/18/202120.8321.2620.6720.73
08/19/202120.5620.9520.3820.68
08/20/202120.4720.720.4120.56
08/23/202120.6820.8320.5320.71
08/24/202120.9121.3820.8221.25
08/25/202121.2321.3421.0221.29
08/26/202121.2321.3320.8720.88
08/27/20212121.220.7921.15
08/30/202121.0921.1720.8520.93
08/31/202120.9721.2920.8521.05
09/01/202121.1621.3620.9821.01
09/02/202120.9120.9420.1520.25
09/03/202120.4220.4219.920.15
09/06/202120.0120.4519.9820.36
09/08/202120.0320.0619.0519.19
09/09/202119.2619.518.7719.27
09/10/202119.5519.7819.0219.04
09/13/202119.3619.5819.1419.43
09/14/202119.4519.5519.1519.3
09/15/202119.3619.3619.0119.13
09/16/202119.0119.0418.618.88
09/17/202118.8218.8218.218.2
09/20/202117.9218.0617.4117.52
09/21/202117.718.0117.4417.77
09/22/202118.0418.3317.9718.04
09/23/202118.1318.9118.0718.84
09/24/202118.6418.7618.3518.42
09/27/202118.3719.2818.2318.97
09/28/202119.1419.5318.5718.57
09/29/202118.7619.1318.618.91
09/30/202119.1219.2218.7818.94
10/01/202119.0119.5118.9619.41
10/04/202119.2119.2418.718.85
10/05/202119.0419.418.819.16
10/06/202118.9319.3618.7919.31
10/07/202119.4419.6218.8318.83
10/08/202119.0319.4618.8518.95
10/11/202119.0419.1218.5518.61
10/13/202118.6618.718.1918.55
10/14/202118.6618.6618.2518.38
10/15/202118.4519.4118.4119.35
10/18/202119.2419.7919.0919.68
10/19/202119.4819.4819.0319.07
10/20/202119.2819.7619.0819.73
10/21/202119.2219.8719.0219.32
10/22/202119.2519.2517.9218.59
10/25/202118.7619.1718.6918.87
10/26/202118.7918.818.4118.45
10/27/202118.6419.1218.5818.69
10/28/202118.6418.818.3218.63
10/29/202118.7318.7518.0918.09
11/01/202118.418.8518.2618.72
11/03/202118.5418.9218.3718.55
11/04/202118.6518.7317.3217.32
11/05/202118.0918.5517.8318.17
11/08/20211818.5217.7517.75
11/09/202117.8618.2117.4917.55
11/10/202117.5518.9517.5218.54
11/11/202118.8518.9618.4918.63
11/12/202118.8418.9518.3718.81
11/16/202118.8319.0818.5318.78
11/17/202118.9219.0918.6918.86
11/18/202118.918.9518.1818.68
11/19/202118.5818.818.3718.66
11/22/202118.7318.9518.3418.35
11/23/202118.5218.718.0918.7
11/24/202118.4519.2518.419.18
11/25/202119.2519.5519.1319.34
11/26/202118.7818.8818.3618.56
11/29/202118.8618.8918.4318.43
11/30/202118.418.5117.9118.1
12/01/202118.3718.6918.0118.03
12/02/202118.3518.9818.2318.93
12/03/202118.9119.3518.7618.87
12/06/202119.0419.7718.8819.27
12/07/202119.6419.6418.8919.05
12/08/202119.2119.2118.5718.93
12/09/202118.8118.8118.3318.45
12/10/202118.5618.6518.1618.37
12/13/202118.4518.6718.0418.04
12/14/202118.2618.7718.2318.31
12/15/202118.3218.451818.31
12/16/202118.4718.5818.1818.54
12/17/202118.3518.5117.9918.02
12/20/202117.8717.9417.4417.65
12/21/202117.5517.7617.3317.35
12/22/202117.4517.4717.2217.44
12/23/202117.517.7517.3217.49
12/27/202117.6217.7817.4317.69
12/28/202117.7417.7817.5417.63
12/29/202117.6817.7117.4317.55
12/30/202117.6317.6417.2517.46